UPM-Kymmene Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	35.870	36.190	35.720	35.840	29.661	633,361
2022-12-21	35.360	35.960	35.250	35.850	29.669	941,757
2022-12-20	34.920	35.560	34.710	35.340	29.247	758,825
2022-12-19	35.000	35.400	34.760	35.130	29.073	779,910
2022-12-16	35.180	35.360	34.230	34.860	28.850	2,417,187
2022-12-15	36.250	36.250	35.060	35.100	29.048	1,780,734
2022-12-14	36.260	36.500	36.070	36.480	30.190	1,533,515
2022-12-13	36.500	36.920	36.050	36.210	29.967	1,322,154
2022-12-12	36.960	37.010	36.130	36.370	30.099	1,474,536
2022-12-09	36.010	37.140	36.010	36.950	30.579	1,457,035
2022-12-08	35.890	36.290	35.870	35.900	29.710	1,269,547
2022-12-07	35.430	36.080	35.310	35.840	29.661	1,081,018
2022-12-05	35.250	36.150	35.050	35.620	29.479	877,074
2022-12-02	35.390	35.640	35.070	35.320	29.230	586,625
2022-12-01	34.950	35.580	34.660	35.280	29.197	1,117,851
2022-11-30	34.830	35.070	34.600	34.970	28.941	3,348,650
2022-11-29	34.220	34.840	34.200	34.660	28.684	1,013,528
2022-11-28	34.630	34.630	34.030	34.160	28.270	773,778
2022-11-25	34.570	34.780	34.370	34.690	28.709	611,387
2022-11-24	34.700	34.960	34.510	34.560	28.601	674,064
2022-11-23	34.750	34.900	34.580	34.740	28.750	611,023
2022-11-22	34.400	34.790	34.400	34.650	28.676	583,576
2022-11-21	34.420	34.420	33.940	34.360	28.436	598,397
2022-11-18	34.420	34.740	34.160	34.420	28.485	807,466
2022-11-17	34.070	34.610	33.930	34.170	28.279	1,096,534
2022-11-16	34.160	34.750	34.010	34.750	28.759	396,837
2022-11-15	34.020	34.390	33.940	34.160	28.270	1,238,382
2022-11-14	34.350	34.510	33.890	34.010	28.146	868,705
2022-11-11	35.110	35.350	33.620	34.220	28.320	1,605,913
2022-11-10	35.310	35.580	34.940	34.940	28.916	1,535,161
2022-11-09	35.590	35.710	35.310	35.450	29.338	636,892
2022-11-08	35.510	35.870	35.310	35.560	29.429	852,684
2022-11-07	35.160	35.910	35.060	35.500	29.379	876,467
2022-11-04	34.340	35.410	34.340	35.190	29.123	937,871
2022-11-03	34.030	34.440	33.660	34.190	28.295	751,118
2022-11-02	34.350	34.690	34.160	34.370	28.444	747,213
2022-11-01	34.000	34.740	33.980	34.390	28.461	877,507
2022-10-31	34.500	34.500	33.750	33.910	28.063	1,409,376
2022-10-28	35.120	35.120	34.230	34.570	28.610	935,416
2022-10-27	35.830	35.850	34.940	35.400	29.296	902,890
2022-10-26	35.250	35.960	35.100	35.820	29.644	1,028,620
2022-10-25	35.350	35.350	34.560	35.200	29.131	1,080,302
2022-10-24	34.760	35.440	34.500	35.000	28.965	1,057,262
2022-10-21	34.500	34.790	33.700	34.740	28.750	1,051,423
2022-10-20	34.640	35.490	34.380	34.670	28.692	1,089,439
2022-10-19	35.140	35.260	34.340	34.640	28.668	1,395,238
2022-10-18	36.390	36.610	35.450	35.500	29.379	1,546,589
2022-10-17	35.390	36.460	35.140	36.260	30.008	1,141,592
2022-10-14	34.830	35.870	34.520	35.330	29.239	2,212,210
2022-10-13	32.800	33.430	32.570	33.430	27.666	960,650
2022-10-12	33.520	33.770	33.350	33.450	27.683	824,545
2022-10-11	33.260	33.580	33.040	33.470	27.699	652,558
2022-10-10	33.050	33.780	33.050	33.410	27.650	849,300
2022-10-07	34.120	34.120	33.140	33.320	27.575	566,464
2022-10-06	34.460	34.640	33.840	34.120	28.237	796,169
2022-10-05	34.570	34.750	33.820	34.330	28.411	759,393
2022-10-04	33.890	34.770	33.890	34.770	28.775	1,329,201
2022-10-03	32.350	33.720	32.300	33.460	27.691	1,063,882
2022-09-30	31.760	32.630	31.660	32.580	26.963	1,444,960
2022-09-29	32.480	32.480	31.250	31.580	26.135	1,069,460

← NewerPage 17 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-10	0.7500 EUR
2025-10-30	0.7500 EUR
2025-03-28	0.7500 EUR
2024-10-30	0.7500 EUR
2024-04-05	0.7500 EUR
2023-10-25	0.7500 EUR
2023-04-13	0.7500 EUR
2022-03-30	1.3000 EUR
2021-03-31	1.3000 EUR
2020-04-01	1.3000 EUR
2019-04-05	1.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.